Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 364.21 | 370.01 | 362.22 | 370.01 | 1,233,561 | +4.38(+1.20%) |
Nov 29, 2018 | 367.41 | 369.30 | 361.97 | 365.63 | 712,562 | -3.74(-1.01%) |
Nov 28, 2018 | 364.51 | 369.75 | 357.92 | 369.37 | 803,157 | +8.74(+2.42%) |
Nov 27, 2018 | 358.98 | 361.01 | 357.86 | 360.63 | 724,119 | -1.15(-0.32%) |
Nov 26, 2018 | 357.15 | 366.73 | 355.69 | 361.78 | 888,014 | +10.27(+2.92%) |
Nov 23, 2018 | 348.96 | 355.22 | 348.67 | 351.51 | 346,216 | -0.87(-0.25%) |
Nov 21, 2018 | 352.38 | 352.38 | 352.38 | 0 | +4.06(+1.17%) | |
Nov 20, 2018 | 348.63 | 353.10 | 343.41 | 348.32 | 731,362 | -4.20(-1.19%) |
Nov 19, 2018 | 354.53 | 356.38 | 347.19 | 352.52 | 833,885 | -2.78(-0.78%) |
Nov 16, 2018 | 349.38 | 355.56 | 346.20 | 355.31 | 853,799 | +3.56(+1.01%) |
Nov 15, 2018 | 343.38 | 352.52 | 341.24 | 351.74 | 792,595 | +4.24(+1.22%) |
Nov 14, 2018 | 354.89 | 356.99 | 343.50 | 347.51 | 858,091 | -4.61(-1.31%) |
Nov 13, 2018 | 353.39 | 357.89 | 351.38 | 352.12 | 674,230 | +1.63(+0.47%) |
Nov 12, 2018 | 356.99 | 356.99 | 349.95 | 350.48 | 667,860 | -7.37(-2.06%) |
Nov 09, 2018 | 357.03 | 362.77 | 353.53 | 357.86 | 713,716 | -6.43(-1.77%) |
Nov 08, 2018 | 364.50 | 367.75 | 362.83 | 364.29 | 802,112 | -2.89(-0.79%) |
Nov 07, 2018 | 361.02 | 367.41 | 354.73 | 367.17 | 1,247,362 | +9.77(+2.73%) |
Nov 06, 2018 | 356.51 | 357.88 | 354.72 | 357.41 | 1,018,043 | +2.10(+0.59%) |
Nov 05, 2018 | 354.03 | 356.70 | 352.93 | 355.31 | 870,287 | +1.07(+0.30%) |
Nov 02, 2018 | 360.47 | 362.38 | 350.96 | 354.23 | 1,006,259 | -2.79(-0.78%) |
Nov 01, 2018 | 357.67 | 360.73 | 354.50 | 357.02 | 1,181,782 | +1.36(+0.38%) |
Oct 31, 2018 | 353.45 | 360.73 | 351.61 | 355.67 | 1,637,207 | +6.56(+1.88%) |
Oct 30, 2018 | 339.54 | 351.16 | 337.89 | 349.11 | 1,723,198 | +11.39(+3.37%) |
Oct 29, 2018 | 340.25 | 344.00 | 332.10 | 337.71 | 1,101,946 | +3.22(+0.96%) |
Oct 26, 2018 | 333.83 | 338.76 | 331.18 | 334.50 | 1,163,924 | -4.35(-1.28%) |
Oct 25, 2018 | 329.20 | 342.93 | 328.70 | 338.85 | 1,607,034 | +11.50(+3.51%) |
Oct 24, 2018 | 335.50 | 335.88 | 326.85 | 327.35 | 1,419,881 | -7.63(-2.28%) |
Oct 23, 2018 | 331.89 | 338.24 | 325.32 | 334.98 | 1,504,333 | -4.21(-1.24%) |
Oct 22, 2018 | 348.49 | 349.98 | 339.06 | 339.19 | 1,198,434 | -8.03(-2.31%) |
Oct 19, 2018 | 345.97 | 352.98 | 345.35 | 347.22 | 1,190,414 | +1.54(+0.45%) |
Oct 18, 2018 | 354.75 | 356.54 | 344.93 | 345.68 | 2,007,892 | -10.36(-2.91%) |
Oct 17, 2018 | 350.65 | 361.30 | 350.24 | 356.04 | 2,106,512 | +3.33(+0.94%) |
Oct 16, 2018 | 354.44 | 359.94 | 348.04 | 352.71 | 2,375,185 | -16.37(-4.44%) |
Oct 15, 2018 | 369.78 | 372.85 | 365.54 | 369.08 | 1,148,572 | -0.66(-0.18%) |
Oct 12, 2018 | 372.60 | 378.19 | 363.27 | 369.74 | 1,843,169 | +8.66(+2.40%) |
Oct 11, 2018 | 366.66 | 369.90 | 359.07 | 361.08 | 2,009,412 | -7.85(-2.13%) |
Oct 10, 2018 | 395.08 | 396.30 | 368.49 | 368.93 | 2,400,533 | -28.49(-7.17%) |
Oct 09, 2018 | 407.16 | 407.16 | 396.87 | 397.41 | 1,012,644 | -10.16(-2.49%) |
Oct 08, 2018 | 412.36 | 412.36 | 403.83 | 407.57 | 648,289 | +0.52(+0.13%) |
Oct 05, 2018 | 411.76 | 417.10 | 406.41 | 407.05 | 823,607 | -2.84(-0.69%) |
Oct 04, 2018 | 410.36 | 414.51 | 406.74 | 409.90 | 1,061,002 | -0.19(-0.05%) |
Oct 03, 2018 | 415.70 | 416.46 | 408.32 | 410.09 | 747,011 | -2.45(-0.60%) |
Oct 02, 2018 | 408.63 | 413.13 | 407.40 | 412.54 | 420,723 | +3.23(+0.79%) |
Oct 01, 2018 | 410.08 | 412.46 | 407.49 | 409.31 | 457,536 | +1.85(+0.45%) |
Sep 28, 2018 | 410.22 | 412.80 | 406.88 | 407.46 | 615,508 | -5.67(-1.37%) |
Sep 27, 2018 | 412.21 | 416.22 | 409.51 | 413.13 | 398,327 | +2.65(+0.64%) |
Sep 26, 2018 | 415.80 | 416.37 | 410.04 | 410.49 | 482,177 | -3.68(-0.89%) |
Sep 25, 2018 | 418.55 | 419.42 | 412.68 | 414.17 | 442,802 | -2.58(-0.62%) |
Sep 24, 2018 | 419.68 | 421.01 | 414.58 | 416.74 | 501,552 | -4.79(-1.14%) |
Sep 21, 2018 | 423.15 | 423.21 | 419.10 | 421.53 | 809,842 | +0.41(+0.10%) |
Sep 20, 2018 | 420.77 | 425.33 | 417.61 | 421.13 | 555,686 | +3.11(+0.74%) |
Sep 19, 2018 | 409.51 | 419.72 | 409.00 | 418.01 | 484,293 | +9.80(+2.40%) |
Sep 18, 2018 | 408.72 | 410.64 | 405.48 | 408.21 | 644,854 | +1.12(+0.28%) |
Sep 17, 2018 | 412.37 | 412.37 | 405.97 | 407.09 | 512,783 | -4.46(-1.08%) |
Sep 14, 2018 | 406.65 | 413.87 | 406.65 | 411.55 | 482,018 | +6.12(+1.51%) |
Sep 13, 2018 | 409.08 | 410.16 | 403.98 | 405.43 | 609,178 | -0.89(-0.22%) |
Sep 12, 2018 | 407.17 | 408.94 | 405.38 | 406.32 | 670,665 | -0.97(-0.24%) |
Sep 11, 2018 | 408.00 | 409.10 | 405.00 | 407.29 | 573,099 | -2.27(-0.55%) |
Sep 10, 2018 | 410.64 | 413.23 | 408.01 | 409.55 | 523,968 | +2.00(+0.49%) |
Sep 07, 2018 | 406.58 | 408.37 | 404.94 | 407.56 | 770,860 | -0.45(-0.11%) |
Sep 06, 2018 | 411.99 | 412.84 | 406.29 | 408.00 | 776,024 | -2.72(-0.66%) |
Sep 05, 2018 | 408.09 | 413.05 | 407.51 | 410.73 | 634,201 | +2.11(+0.52%) |